ECOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	19.34	19.65	19.34	19.53	19.53	1.09%	11,432
Jan 16, 2025	19.37	19.42	19.31	19.32	19.32	-0.92%	11,805
Jan 15, 2025	19.43	19.54	19.38	19.50	19.50	1.30%	15,162
Jan 14, 2025	19.33	19.33	19.21	19.25	19.25	1.16%	18,664
Jan 13, 2025	18.93	19.07	18.93	19.03	19.03	-0.05%	34,038
Jan 10, 2025	18.89	19.12	18.89	19.04	19.04	-1.91%	36,576
Jan 8, 2025	19.39	19.42	19.37	19.41	19.41	-0.18%	27,298
Jan 7, 2025	19.55	19.61	19.43	19.45	19.45	0.34%	11,548
Jan 6, 2025	19.55	19.58	19.26	19.38	19.38	-0.31%	36,825
Jan 3, 2025	19.43	19.47	19.41	19.44	19.44	0.31%	31,401
Jan 2, 2025	19.37	19.47	19.34	19.38	19.38	-0.15%	34,844
Dec 31, 2024	19.61	19.61	19.30	19.41	19.41	-0.36%	48,308
Dec 30, 2024	19.55	19.55	19.43	19.48	19.48	-0.51%	16,778
Dec 27, 2024	19.57	19.63	19.57	19.58	19.58	-3.40%	44,239
Dec 26, 2024	20.25	20.27	20.23	20.27	19.71	0.15%	12,480
Dec 24, 2024	20.15	20.24	20.15	20.24	19.69	0.35%	8,399
Dec 23, 2024	20.20	20.20	20.07	20.17	19.62	-0.20%	11,001
Dec 20, 2024	20.17	20.29	20.14	20.21	19.66	0.80%	8,921
Dec 19, 2024	20.19	20.19	20.05	20.05	19.50	0.70%	3,078
Dec 18, 2024	20.32	20.45	19.91	19.91	19.36	-2.45%	82,013
Dec 17, 2024	20.19	20.48	20.19	20.41	19.85	-0.10%	13,790
Dec 16, 2024	20.59	20.59	20.38	20.43	19.87	-1.11%	7,216
Dec 13, 2024	20.71	20.73	20.66	20.66	20.09	-0.34%	23,484
Dec 12, 2024	20.83	20.83	20.73	20.73	20.16	-0.96%	13,359
Dec 11, 2024	20.86	20.93	20.82	20.93	20.36	0.19%	12,098
Dec 10, 2024	21.01	21.01	20.75	20.89	20.32	-1.79%	28,757
Dec 9, 2024	21.33	21.45	21.24	21.27	20.69	3.00%	16,339
Dec 6, 2024	20.80	20.80	20.61	20.65	20.08	-	7,381
Dec 5, 2024	20.52	20.71	20.52	20.65	20.08	0.62%	12,714
Dec 4, 2024	20.54	20.57	20.49	20.52	19.96	-0.08%	6,098
Dec 3, 2024	20.44	20.55	20.40	20.54	19.98	0.79%	24,252
Dec 2, 2024	20.31	20.41	20.28	20.38	19.82	0.64%	14,026
Nov 29, 2024	20.07	20.25	20.05	20.25	19.69	-0.49%	7,341
Nov 27, 2024	20.38	20.51	20.25	20.35	19.79	0.10%	13,335
Nov 26, 2024	20.45	20.45	20.29	20.33	19.77	-0.73%	18,286
Nov 25, 2024	20.44	20.60	20.44	20.48	19.92	0.69%	13,982
Nov 22, 2024	20.29	20.46	20.29	20.34	19.78	-0.83%	12,433
Nov 21, 2024	20.52	20.57	20.45	20.51	19.95	-0.10%	19,544
Nov 20, 2024	20.46	20.55	20.46	20.53	19.97	-0.44%	28,841
Nov 19, 2024	20.42	20.67	20.42	20.62	20.05	0.05%	15,003
Nov 18, 2024	20.37	20.62	20.37	20.61	20.05	1.01%	11,392
Nov 15, 2024	20.40	20.43	20.34	20.40	19.84	0.27%	19,556
Nov 14, 2024	20.41	20.48	20.35	20.35	19.79	-1.55%	7,791
Nov 13, 2024	20.65	20.67	20.62	20.67	20.10	0.63%	6,553
Nov 12, 2024	20.60	20.63	20.50	20.54	19.98	-2.10%	14,000
Nov 11, 2024	20.93	21.00	20.89	20.98	20.40	-0.33%	37,310
Nov 8, 2024	21.18	21.18	20.93	21.05	20.47	-2.46%	56,854
Nov 7, 2024	21.43	21.62	21.43	21.58	20.99	2.28%	18,766
Nov 6, 2024	20.76	21.22	20.76	21.10	20.52	-1.12%	34,771
Nov 5, 2024	21.19	21.39	21.19	21.34	20.76	0.99%	3,886
Nov 4, 2024	21.09	21.27	21.09	21.13	20.55	0.96%	11,023
Nov 1, 2024	20.99	21.13	20.93	20.93	20.36	-0.10%	23,945
Oct 31, 2024	21.05	21.06	20.92	20.95	20.38	-0.84%	4,336
Oct 30, 2024	21.04	21.18	21.04	21.13	20.55	-0.57%	9,807
Oct 29, 2024	21.37	21.40	21.25	21.25	20.67	-1.02%	7,551
Oct 28, 2024	21.29	21.53	21.29	21.47	20.88	0.47%	20,946
Oct 25, 2024	21.31	21.53	21.31	21.37	20.78	0.80%	19,454
Oct 24, 2024	21.16	21.29	21.14	21.20	20.62	-	16,828
Oct 23, 2024	21.33	21.33	21.16	21.20	20.62	-1.17%	8,253
Oct 22, 2024	21.26	21.50	21.26	21.45	20.86	0.59%	22,274
Oct 21, 2024	21.33	21.42	21.20	21.33	20.74	-0.86%	46,115
Oct 18, 2024	21.54	21.54	21.47	21.51	20.92	1.22%	10,911
Oct 17, 2024	21.29	21.29	21.18	21.25	20.67	-0.28%	6,722
Oct 16, 2024	21.13	21.45	21.13	21.31	20.73	0.85%	21,619
Oct 15, 2024	21.47	21.47	21.08	21.13	20.55	-1.81%	9,937
Oct 14, 2024	21.46	21.68	21.46	21.52	20.93	-1.12%	11,153
Oct 11, 2024	21.51	21.80	21.51	21.76	21.17	0.36%	12,579
Oct 10, 2024	21.57	21.73	21.57	21.69	21.09	0.63%	7,253
Oct 9, 2024	21.43	21.64	21.43	21.55	20.96	-0.83%	15,497
Oct 8, 2024	21.80	21.82	21.61	21.73	21.13	-4.18%	18,070
Oct 7, 2024	22.68	22.70	22.53	22.68	22.06	1.49%	9,971
Oct 4, 2024	22.19	22.35	22.19	22.35	21.73	1.39%	6,231
Oct 3, 2024	21.96	22.10	21.96	22.04	21.44	-1.82%	25,895
Oct 2, 2024	22.54	22.60	22.34	22.45	21.83	1.52%	12,840
Oct 1, 2024	21.96	22.13	21.82	22.11	21.51	1.14%	32,207
Sep 30, 2024	22.01	22.09	21.80	21.86	21.26	-0.75%	12,780
Sep 27, 2024	22.00	22.16	22.00	22.03	21.42	0.72%	11,890
Sep 26, 2024	21.91	21.96	21.79	21.87	21.27	1.91%	18,473
Sep 25, 2024	21.43	21.60	21.40	21.46	20.66	-1.37%	6,157
Sep 24, 2024	21.31	21.81	21.31	21.76	20.94	4.01%	19,956
Sep 23, 2024	20.84	20.94	20.84	20.92	20.14	1.16%	26,487
Sep 20, 2024	20.78	20.78	20.68	20.68	19.91	-0.83%	13,158
Sep 19, 2024	20.79	20.90	20.77	20.85	20.07	2.07%	7,993
Sep 18, 2024	20.50	20.63	20.40	20.43	19.67	-0.48%	12,359
Sep 17, 2024	20.48	20.58	20.48	20.53	19.76	0.74%	26,958
Sep 16, 2024	20.32	20.44	20.30	20.38	19.62	0.29%	19,544
Sep 13, 2024	20.26	20.37	20.26	20.32	19.56	0.61%	13,360
Sep 12, 2024	20.03	20.20	19.99	20.20	19.44	0.68%	10,811
Sep 11, 2024	19.92	20.07	19.80	20.06	19.31	0.94%	9,310
Sep 10, 2024	19.93	19.93	19.79	19.88	19.13	-0.67%	9,083
Sep 9, 2024	19.96	20.08	19.96	20.01	19.26	0.25%	29,163
Sep 6, 2024	20.28	20.28	19.93	19.96	19.21	-1.36%	7,020
Sep 5, 2024	20.22	20.30	20.20	20.23	19.48	0.22%	11,701
Sep 4, 2024	20.17	20.25	20.17	20.19	19.43	-0.10%	2,483
Sep 3, 2024	20.37	20.37	20.20	20.21	19.45	-1.12%	6,417
Aug 30, 2024	20.48	20.49	20.35	20.44	19.67	-0.05%	11,455
Aug 29, 2024	20.40	20.53	20.40	20.45	19.68	0.21%	3,292
Aug 28, 2024	20.55	20.55	20.36	20.41	19.64	-1.28%	4,060
Aug 27, 2024	20.62	20.71	20.62	20.67	19.90	0.25%	8,222
Aug 26, 2024	20.63	20.77	20.62	20.62	19.85	-0.93%	10,318